SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	69.73	70.15	67.40	67.90	67.90	-2.60%	6,476,593
Jan 27, 2026	71.00	71.00	68.82	69.71	69.71	-1.26%	5,362,877
Jan 26, 2026	73.06	74.50	70.11	70.60	70.60	-3.55%	8,767,993
Jan 23, 2026	73.08	74.86	72.88	73.20	73.20	0.87%	6,496,307
Jan 22, 2026	73.90	74.38	72.28	72.57	72.57	-1.80%	5,562,265
Jan 21, 2026	74.20	75.80	73.41	73.90	73.90	-1.70%	6,393,302
Jan 20, 2026	79.40	79.86	74.03	75.18	75.18	-5.47%	9,190,113
Jan 19, 2026	81.04	81.43	78.80	79.53	79.53	-2.38%	6,915,017
Jan 16, 2026	83.01	85.50	81.17	81.47	81.47	-2.55%	6,595,802
Jan 15, 2026	82.49	84.40	82.49	83.60	83.60	-0.65%	6,124,264
Jan 14, 2026	84.55	86.90	82.59	84.15	84.15	0.79%	13,427,820
Jan 13, 2026	81.88	85.50	81.41	83.49	83.49	2.44%	10,032,000
Jan 12, 2026	81.24	82.63	79.30	81.50	81.50	0.32%	9,625,698
Jan 9, 2026	80.60	81.44	79.65	81.24	81.24	0.84%	7,288,185
Jan 8, 2026	78.58	82.28	77.80	80.56	80.56	2.57%	10,824,560
Jan 7, 2026	72.00	82.63	71.45	78.54	78.54	8.63%	15,957,440
Jan 6, 2026	73.47	74.35	71.80	72.30	72.30	-1.54%	6,018,771
Jan 5, 2026	70.00	74.27	69.82	73.43	73.43	4.29%	6,570,425
Dec 31, 2025	71.34	72.24	70.11	70.41	70.41	-1.33%	4,337,970
Dec 30, 2025	71.64	72.23	70.87	71.36	71.36	-0.79%	3,969,293
Dec 29, 2025	74.25	74.42	71.74	71.93	71.93	-4.20%	6,677,784
Dec 26, 2025	77.49	77.96	74.58	75.08	75.08	-1.98%	5,771,272
Dec 25, 2025	75.00	77.72	74.90	76.60	76.60	1.96%	5,731,826
Dec 24, 2025	74.97	75.80	74.51	75.13	75.13	0.17%	4,556,734
Dec 23, 2025	73.34	75.90	73.34	75.00	75.00	2.40%	7,905,476
Dec 22, 2025	73.40	74.78	72.86	73.24	73.24	-1.21%	6,762,949
Dec 19, 2025	72.61	75.00	72.01	74.14	74.14	2.14%	8,168,186
Dec 18, 2025	76.20	79.87	72.49	72.59	72.59	2.27%	16,448,280
Dec 17, 2025	68.68	71.36	67.40	70.98	70.98	2.78%	7,485,041
Dec 16, 2025	66.31	69.98	66.31	69.06	69.06	4.60%	8,235,267
Dec 15, 2025	67.35	67.78	66.02	66.02	66.02	-1.62%	3,884,106
Dec 12, 2025	69.29	69.63	65.69	67.11	67.11	-3.23%	7,412,781
Dec 11, 2025	68.08	70.56	67.60	69.35	69.35	0.03%	7,026,378
Dec 10, 2025	69.96	70.38	68.60	69.33	69.33	-0.82%	3,679,963
Dec 9, 2025	70.46	71.56	69.81	69.90	69.90	-1.20%	3,231,733
Dec 8, 2025	70.65	71.23	69.70	70.75	70.75	0.71%	4,398,756
Dec 5, 2025	65.66	70.50	64.48	70.25	70.25	7.09%	8,651,274
Dec 4, 2025	66.55	66.88	65.05	65.60	65.60	-2.06%	3,867,074
Dec 3, 2025	67.38	67.78	64.50	66.98	66.98	-0.56%	4,589,262
Dec 2, 2025	69.04	69.38	67.26	67.36	67.36	-2.91%	3,461,891
Dec 1, 2025	67.25	69.98	66.93	69.38	69.38	2.53%	6,062,200
Nov 28, 2025	67.11	68.15	66.34	67.67	67.67	0.88%	3,659,707
Nov 27, 2025	66.18	68.20	65.90	67.08	67.08	1.36%	5,347,457
Nov 26, 2025	65.76	67.40	65.50	66.18	66.18	0.65%	3,594,851
Nov 25, 2025	66.79	67.85	65.70	65.75	65.75	-1.50%	5,153,315
Nov 24, 2025	66.64	67.85	66.15	66.75	66.75	0.60%	3,599,015
Nov 21, 2025	67.03	68.39	66.10	66.35	66.35	-2.12%	4,558,900
Nov 20, 2025	69.85	70.39	67.40	67.79	67.79	-3.02%	4,913,452
Nov 19, 2025	69.24	72.18	69.24	69.90	69.90	0.14%	5,022,289
Nov 18, 2025	68.49	71.32	67.71	69.80	69.80	2.42%	6,980,010